Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 13.11 | 13.25 | 13.11 | 13.15 | 250,844 | +0.01(+0.07%) |
Jan 30, 2013 | 13.21 | 13.21 | 13.09 | 13.14 | 281,077 | -0.09(-0.72%) |
Jan 29, 2013 | 13.20 | 13.25 | 13.15 | 13.23 | 399,067 | +0.09(+0.65%) |
Jan 28, 2013 | 13.13 | 13.18 | 13.12 | 13.15 | 343,715 | -0.00(-0.03%) |
Jan 25, 2013 | 13.15 | 13.19 | 13.11 | 13.15 | 227,141 | -0.03(-0.24%) |
Jan 24, 2013 | 13.21 | 13.28 | 13.18 | 13.18 | 257,062 | -0.05(-0.34%) |
Jan 23, 2013 | 13.22 | 13.30 | 13.18 | 13.23 | 266,292 | -0.07(-0.54%) |
Jan 22, 2013 | 13.26 | 13.35 | 13.25 | 13.30 | 408,065 | +0.03(+0.20%) |
Jan 18, 2013 | 13.32 | 13.32 | 13.22 | 13.27 | 451,875 | -0.09(-0.64%) |
Jan 17, 2013 | 13.34 | 13.39 | 13.30 | 13.36 | 252,640 | +0.07(+0.54%) |
Jan 16, 2013 | 13.46 | 13.46 | 13.25 | 13.29 | 377,706 | -0.21(-1.54%) |
Jan 15, 2013 | 13.53 | 13.53 | 13.47 | 13.49 | 281,681 | -0.00(-0.03%) |
Jan 14, 2013 | 13.47 | 13.59 | 13.47 | 13.50 | 408,762 | +0.03(+0.24%) |
Jan 11, 2013 | 13.46 | 13.51 | 13.37 | 13.47 | 331,153 | +0.05(+0.34%) |
Jan 10, 2013 | 13.34 | 13.52 | 13.33 | 13.42 | 316,293 | +0.10(+0.78%) |
Jan 09, 2013 | 13.29 | 13.32 | 13.27 | 13.32 | 336,590 | +0.07(+0.51%) |
Jan 08, 2013 | 13.24 | 13.29 | 13.22 | 13.25 | 273,428 | +0.03(+0.24%) |
Jan 07, 2013 | 13.15 | 13.25 | 13.11 | 13.22 | 340,355 | +0.09(+0.65%) |
Jan 04, 2013 | 13.11 | 13.19 | 13.08 | 13.13 | 288,416 | +0.05(+0.42%) |
Jan 03, 2013 | 13.19 | 13.23 | 13.03 | 13.08 | 443,465 | -0.09(-0.72%) |
Jan 02, 2013 | 13.20 | 13.21 | 12.95 | 13.17 | 425,918 | +0.23(+1.75%) |
Dec 31, 2012 | 12.74 | 12.98 | 12.74 | 12.95 | 586,919 | +0.14(+1.09%) |
Dec 28, 2012 | 12.76 | 12.91 | 12.74 | 12.81 | 703,036 | -0.06(-0.49%) |
Dec 27, 2012 | 12.76 | 12.88 | 12.69 | 12.87 | 610,718 | +0.30(+2.41%) |
Dec 26, 2012 | 12.93 | 12.96 | 12.48 | 12.57 | 747,450 | -0.40(-3.07%) |
Dec 24, 2012 | 12.90 | 13.01 | 12.86 | 12.97 | 308,576 | +0.17(+1.34%) |
Dec 21, 2012 | 12.98 | 13.04 | 12.79 | 12.79 | 1,543,813 | -0.26(-2.01%) |
Dec 20, 2012 | 13.10 | 13.14 | 13.02 | 13.06 | 496,955 | -0.07(-0.52%) |
Dec 19, 2012 | 13.31 | 13.31 | 13.05 | 13.12 | 607,274 | -0.19(-1.46%) |
Dec 18, 2012 | 13.14 | 13.35 | 13.14 | 13.32 | 449,570 | +0.18(+1.34%) |
Dec 17, 2012 | 13.12 | 13.16 | 13.05 | 13.14 | 532,308 | +0.01(+0.10%) |
Dec 14, 2012 | 13.01 | 13.19 | 12.99 | 13.13 | 552,227 | +0.12(+0.90%) |
Dec 13, 2012 | 13.01 | 13.06 | 12.97 | 13.01 | 620,103 | +0.05(+0.38%) |
Dec 12, 2012 | 12.86 | 13.04 | 12.85 | 12.96 | 530,486 | +0.13(+0.99%) |
Dec 11, 2012 | 12.71 | 12.87 | 12.69 | 12.83 | 454,392 | +0.13(+1.03%) |
Dec 10, 2012 | 12.65 | 12.74 | 12.65 | 12.70 | 559,491 | +0.07(+0.57%) |
Dec 07, 2012 | 12.65 | 12.70 | 12.60 | 12.63 | 464,983 | -0.00(-0.04%) |
Dec 06, 2012 | 12.63 | 12.68 | 12.59 | 12.64 | 397,702 | +0.05(+0.43%) |
Dec 05, 2012 | 12.60 | 12.71 | 12.56 | 12.58 | 424,248 | +0.01(+0.11%) |
Dec 04, 2012 | 12.72 | 12.78 | 12.53 | 12.57 | 472,774 | -0.24(-1.84%) |
Nov 30, 2012 | 12.62 | 12.83 | 12.59 | 12.80 | 705,646 | +0.17(+1.32%) |
Nov 29, 2012 | 12.66 | 12.70 | 12.62 | 12.64 | 361,189 | -0.03(-0.21%) |
Nov 28, 2012 | 12.59 | 12.71 | 12.56 | 12.66 | 368,666 | +0.05(+0.36%) |
Nov 27, 2012 | 12.82 | 12.85 | 12.62 | 12.62 | 369,995 | -0.19(-1.48%) |
Nov 26, 2012 | 12.73 | 12.83 | 12.66 | 12.81 | 325,199 | +0.05(+0.35%) |
Nov 23, 2012 | 12.59 | 12.78 | 12.55 | 12.76 | 239,769 | +0.20(+1.62%) |
Nov 21, 2012 | 12.50 | 12.60 | 12.47 | 12.56 | 327,070 | +0.04(+0.29%) |
Nov 20, 2012 | 12.43 | 12.58 | 12.43 | 12.52 | 484,521 | -0.05(-0.43%) |
Nov 19, 2012 | 12.46 | 12.58 | 12.43 | 12.58 | 562,860 | +0.24(+1.94%) |
Nov 16, 2012 | 12.22 | 12.36 | 12.17 | 12.34 | 977,033 | +0.10(+0.81%) |
Nov 15, 2012 | 12.23 | 12.28 | 12.17 | 12.24 | 671,451 | -0.02(-0.15%) |
Nov 14, 2012 | 12.37 | 12.41 | 12.25 | 12.26 | 722,977 | -0.08(-0.66%) |
Nov 13, 2012 | 12.30 | 12.43 | 12.27 | 12.34 | 409,857 | -0.01(-0.11%) |
Nov 12, 2012 | 12.40 | 12.40 | 12.31 | 12.35 | 286,439 | +0.07(+0.55%) |
Nov 09, 2012 | 12.32 | 12.43 | 12.26 | 12.28 | 534,961 | -0.07(-0.55%) |
Nov 08, 2012 | 12.56 | 12.57 | 12.27 | 12.35 | 537,347 | -0.19(-1.48%) |
Nov 07, 2012 | 12.80 | 12.80 | 12.48 | 12.54 | 816,914 | -0.26(-2.05%) |
Nov 06, 2012 | 12.72 | 12.84 | 12.72 | 12.80 | 280,453 | +0.09(+0.75%) |
Nov 05, 2012 | 12.69 | 12.78 | 12.63 | 12.70 | 317,877 | -0.00(-0.04%) |
Nov 02, 2012 | 12.78 | 12.79 | 12.66 | 12.71 | 293,731 | -0.01(-0.11%) |